コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[5310]	26/10/29	6,800	6,850	6,490	6,710	-100.0	-1.47	148,400	140,723,093,504
[5310]	26/10/28	6,540	6,840	6,540	6,810	+410.0	+6.41	105,600	142,820,294,656
[5310]	26/10/27	6,320	6,470	6,300	6,400	+260.0	+4.23	67,200	134,221,725,696
[5310]	26/10/26	6,160	6,280	6,110	6,140	-100.0	-1.60	87,600	128,768,966,656
[5310]	26/10/23	6,190	6,290	5,970	6,240	-240.0	-3.70	154,000	130,866,176,000
[5310]	26/10/22	6,820	6,830	6,480	6,480	-300.0	-4.42	94,400	135,899,496,448
[5310]	26/10/21	6,930	7,060	6,720	6,780	-50.0	-0.73	94,000	142,191,132,672
[5310]	26/10/20	7,200	7,220	6,830	6,830	-370.0	-5.14	89,700	143,239,741,440
[5310]	26/10/19	6,900	7,200	6,860	7,200	+10.0	+0.14	65,700	150,999,433,216
[5310]	26/10/16	7,190	7,250	7,040	7,190	+100.0	+1.41	80,500	150,789,718,016
[5310]	26/10/15	7,360	7,440	7,050	7,090	-570.0	-7.44	127,600	148,692,500,480
[5310]	26/10/14	7,820	7,870	7,630	7,660	-90.0	-1.16	76,500	160,646,627,328
[5310]	26/10/13	7,770	7,920	7,630	7,750	-120.0	-1.52	59,800	162,534,113,280
[5310]	26/10/09	7,600	7,990	7,520	7,870	+70.0	+0.90	104,400	165,050,777,600
[5310]	26/10/08	7,900	7,920	7,710	7,800	-250.0	-3.11	110,200	163,582,722,048
[5310]	26/10/07	8,000	8,120	7,850	8,050	+60.0	+0.75	99,200	168,825,765,888
[5310]	26/10/06	7,890	7,990	7,790	7,990	+90.0	+1.14	67,900	167,567,425,536
[5310]	26/10/05	7,900	7,950	7,790	7,900	+90.0	+1.15	76,300	165,679,939,584
[5310]	26/10/02	7,690	7,860	7,650	7,810	+70.0	+0.90	66,100	163,792,437,248
[5310]	26/10/01	7,610	7,790	7,600	7,740	+150.0	+1.98	74,400	162,324,398,080
[5310]	26/09/30	7,480	7,650	7,460	7,590	+160.0	+2.15	97,500	159,178,571,776
[5310]	26/09/29	7,460	7,550	7,350	7,430	-80.0	-1.07	68,400	155,823,030,272
[5310]	26/09/28	7,600	7,630	7,460	7,510	-80.0	-1.05	83,800	157,500,801,024
[5310]	26/09/25	7,500	7,780	7,500	7,590	+110.0	+1.47	138,300	159,178,571,776
[5310]	26/09/24	7,400	7,480	7,330	7,480	+230.0	+3.17	119,000	156,871,639,040
[5310]	26/09/18	7,350	7,420	7,110	7,250	-20.0	-0.28	114,400	152,048,041,984
[5310]	26/09/17	7,230	7,300	7,190	7,270	+110.0	+1.54	74,200	152,467,488,768
[5310]	26/09/16	6,990	7,160	6,980	7,160	+160.0	+2.29	54,900	150,160,556,032
[5310]	26/09/15	6,630	7,130	6,600	7,000	+170.0	+2.49	127,100	146,805,014,528
[5310]	26/09/14	6,930	6,970	6,810	6,830	-280.0	-3.94	104,100	143,239,741,440
[5310]	26/09/11	6,980	7,220	6,930	7,110	-20.0	-0.28	139,400	149,111,947,264
[5310]	26/09/10	6,950	7,160	6,810	7,130	+180.0	+2.59	112,800	149,531,394,048
[5310]	26/09/09	6,800	6,950	6,760	6,950	+150.0	+2.21	75,600	145,756,405,760
[5310]	26/09/08	7,130	7,140	6,800	6,800	-340.0	-4.76	74,900	142,610,579,456
[5310]	26/09/07	7,030	7,180	6,970	7,140	+210.0	+3.03	63,100	149,741,109,248
[5310]	26/09/04	6,840	6,960	6,690	6,930	+190.0	+2.82	91,100	145,336,958,976
[5310]	26/09/03	6,760	6,850	6,670	6,740	-10.0	-0.15	71,600	141,352,255,488
[5310]	26/09/02	6,900	7,000	6,710	6,750	-130.0	-1.89	104,900	141,561,970,688
[5310]	26/09/01	7,040	7,280	6,850	6,880	+40.0	+0.58	137,400	144,288,350,208
[5310]	26/08/31	6,880	6,920	6,750	6,840	-110.0	-1.58	94,600	143,449,473,024
[5310]	26/08/28	7,000	7,130	6,950	6,950	-40.0	-0.57	73,700	145,756,405,760
[5310]	26/08/27	7,260	7,270	6,970	6,990	+40.0	+0.58	62,700	146,595,282,944
[5310]	26/08/26	6,950	7,060	6,910	6,950	+100.0	+1.46	77,500	145,756,405,760
[5310]	26/08/25	6,800	6,890	6,700	6,850	+10.0	+0.15	51,600	143,659,188,224
[5310]	26/08/24	6,890	6,990	6,790	6,840	-80.0	-1.16	75,500	143,449,473,024
[5310]	26/08/21	6,840	6,940	6,720	6,920	+10.0	+0.14	68,400	145,127,243,776
[5310]	26/08/20	6,850	6,960	6,710	6,910	+110.0	+1.62	67,600	144,917,512,192
[5310]	26/08/19	6,900	6,980	6,790	6,800	-380.0	-5.29	99,700	142,610,579,456
[5310]	26/08/18	7,200	7,420	7,090	7,180	-100.0	-1.37	80,700	150,579,986,432
[5310]	26/08/17	7,290	7,360	7,130	7,280	-40.0	-0.55	80,800	152,677,203,968
[5310]	26/08/14	7,720	7,750	7,250	7,320	-160.0	-2.14	94,300	153,516,097,536
[5310]	26/08/13	7,620	7,670	7,280	7,480	+150.0	+2.05	91,400	156,871,639,040
[5310]	26/08/12	7,390	7,390	7,190	7,330	-90.0	-1.21	105,800	153,725,812,736
[5310]	26/08/10	7,260	7,660	7,160	7,420	+200.0	+2.77	177,200	155,613,839,360
[5310]	26/08/07	7,330	7,390	6,990	7,220	-70.0	-0.96	157,900	151,419,404,288
[5310]	26/08/06	7,190	7,320	7,080	7,290	+30.0	+0.41	150,600	152,887,459,840
[5310]	26/08/05	7,150	7,280	7,080	7,260	+360.0	+5.22	178,800	152,258,281,472
[5310]	26/08/04	6,740	6,900	6,640	6,900	+260.0	+3.92	89,600	144,708,288,512
[5310]	26/08/03	6,520	6,690	6,360	6,640	+20.0	+0.30	117,300	139,255,513,088
[5310]	26/07/31	6,430	6,690	6,220	6,620	+550.0	+9.06	129,900	138,836,066,304
[5310]	26/07/30	5,950	6,180	5,940	6,070	+40.0	+0.66	113,500	127,301,353,472
[5310]	26/07/29	6,330	6,330	5,870	6,030	-320.0	-5.04	228,300	126,462,459,904
[5310]	26/07/28	6,880	6,880	6,320	6,350	-530.0	-7.70	130,400	133,173,575,680
[5310]	26/07/27	6,800	6,980	6,670	6,880	+160.0	+2.38	99,600	144,288,841,728
[5310]	26/07/24	6,750	6,840	6,630	6,720	-70.0	-1.03	86,200	140,933,283,840
[5310]	26/07/23	6,800	6,950	6,710	6,790	+50.0	+0.74	97,300	142,401,339,392
[5310]	26/07/22	6,760	6,970	6,730	6,740	+80.0	+1.20	107,500	141,352,730,624
[5310]	26/07/21	6,570	6,670	6,350	6,660	+180.0	+2.78	97,100	139,674,959,872
[5310]	26/07/17	6,720	6,720	6,250	6,480	-440	-6.36	148,600	-
[5310]	26/07/16	7,210	7,230	6,890	6,920	-240	-3.35	83,400	-
[5310]	26/07/15	6,900	7,170	6,860	7,160	+190	+2.73	113,800	-
[5310]	26/07/14	6,880	6,990	6,810	6,970	-50	-0.71	81,500	-
[5310]	26/07/13	7,080	7,180	6,860	7,020	-60	-0.85	92,100	-
[5310]	26/07/10	7,070	7,220	7,050	7,080	+110	+1.58	106,900	-
[5310]	26/07/09	6,940	7,040	6,840	6,970	+50	+0.72	115,500	-
[5310]	26/07/08	6,950	7,180	6,870	6,920	-400	-5.46	229,300	-
[5310]	26/07/07	7,440	7,540	7,280	7,320	-250	-3.30	162,100	-
[5310]	26/07/06	7,710	7,730	7,410	7,570	-140	-1.82	106,100	-
[5310]	26/07/03	7,240	7,780	7,200	7,710	+320	+4.33	124,600	-
[5310]	26/07/02	7,100	7,540	7,000	7,390	-110	-1.47	140,500	-
[5310]	26/07/01	7,450	7,560	7,400	7,500	+140	+1.90	133,400	-
[5310]	26/06/30	7,470	7,510	7,170	7,360	-100	-1.34	145,700	-
[5310]	26/06/29	7,290	7,460	7,080	7,460	+10	+0.13	155,000	-
[5310]	26/06/26	7,810	7,900	7,390	7,450	-470	-5.93	174,800	-
[5310]	26/06/25	8,000	8,080	7,910	7,920	+50	+0.64	120,900	-
[5310]	26/06/24	7,920	8,130	7,790	7,870	-70	-0.88	99,200	-
[5310]	26/06/23	8,370	8,460	7,930	7,940	-350	-4.22	126,100	-
[5310]	26/06/22	8,490	8,610	8,220	8,290	-60	-0.72	90,600	-
[5310]	26/06/19	8,730	8,820	8,350	8,350	-240	-2.79	133,900	-
[5310]	26/06/18	8,530	8,990	8,470	8,590	+100	+1.18	203,100	-
[5310]	26/06/17	8,310	8,590	8,280	8,490	+180	+2.17	151,100	-
[5310]	26/06/16	8,290	8,430	8,160	8,310	-70	-0.84	130,200	-
[5310]	26/06/15	8,410	8,440	8,240	8,380	+370	+4.62	136,200	-
[5310]	26/06/12	8,010	8,210	7,890	8,010	+300	+3.89	202,900	-
[5310]	26/06/11	7,420	7,760	7,320	7,710	-70	-0.90	178,100	-
[5310]	26/06/10	7,950	8,010	7,620	7,780	-320	-3.95	227,800	-
[5310]	26/06/09	8,120	8,170	7,940	8,100	0	0.00	177,600	-
[5310]	26/06/08	8,060	8,290	7,940	8,100	-710	-8.06	307,300	-
[5310]	26/06/05	8,360	8,860	8,080	8,810	+700	+8.63	425,700	-
[5310]	26/06/04	7,960	8,350	7,930	8,110	+450	+5.87	264,300	-
[5310]	26/06/03	7,510	7,770	7,410	7,660	+200	+2.68	137,400	-
[5310]	26/06/02	7,350	7,490	7,150	7,460	+40	+0.54	122,100	-
[5310]	26/06/01	7,410	7,580	7,350	7,420	-140	-1.85	142,500	-
[5310]	26/05/29	7,540	7,640	7,400	7,560	+170	+2.30	141,100	-
[5310]	26/05/28	7,430	7,450	7,090	7,390	-230	-3.02	218,300	-
[5310]	26/05/27	7,730	7,850	7,400	7,620	-80	-1.04	298,100	-
[5310]	26/05/26	7,820	7,980	7,610	7,700	-130	-1.66	198,800	-
[5310]	26/05/25	7,780	7,940	7,700	7,830	+200	+2.62	171,700	-
[5310]	26/05/22	7,200	7,860	7,200	7,630	+570.0	+8.07	422,400	-
[5310]	26/05/21	6,570	7,100	6,540	7,060	+690.0	+10.83	254,400	-
[5310]	26/05/20	6,400	6,410	6,220	6,370	-80.0	-1.24	95,600	-
[5310]	26/05/19	6,530	6,620	6,410	6,450	-80.0	-1.23	118,000	-
[5310]	26/05/18	6,750	6,780	6,470	6,530	-150.0	-2.25	99,500	-
[5310]	26/05/15	6,750	6,810	6,590	6,680	+30.0	+0.45	116,600	-
[5310]	26/05/14	6,460	6,960	6,460	6,650	+270.0	+4.23	165,300	-
[5310]	26/05/13	6,410	6,470	6,310	6,380	-90.0	-1.39	136,800	-
[5310]	26/05/12	6,370	6,920	6,370	6,470	-300.0	-4.43	419,100	-
[5310]	26/05/11	6,940	6,960	6,700	6,770	-70.0	-1.02	125,200	-
[5310]	26/05/08	6,620	6,840	6,550	6,840	+210.0	+3.17	172,700	-
[5310]	26/05/07	6,550	6,760	6,440	6,630	+480.0	+7.80	224,000	-
[5310]	26/05/01	6,170	6,180	6,040	6,150	+80.0	+1.32	88,100	-
[5310]	26/04/30	6,110	6,290	6,020	6,070	-40.0	-0.65	139,500	-
[5310]	26/04/28	6,170	6,190	6,040	6,110	-20.0	-0.33	92,000	-
[5310]	26/04/27	5,950	6,180	5,910	6,130	+180	+3.03	99,500	-
[5310]	26/04/24	5,950	6,020	5,880	5,950	+50	+0.85	73,700	-
[5310]	26/04/23	6,050	6,160	5,800	5,900	-140	-2.32	98,300	-
[5310]	26/04/22	6,000	6,070	5,980	6,040	+40	+0.67	86,600	-
[5310]	26/04/21	6,050	6,160	6,000	6,000	-50	-0.83	97,200	-
[5310]	26/04/20	6,000	6,140	5,990	6,050	+60	+1.00	74,000	-
[5310]	26/04/17	5,860	6,020	5,860	5,990	+70	+1.18	93,200	-
[5310]	26/04/16	5,830	5,930	5,790	5,920	+70	+1.20	68,100	-
[5310]	26/04/15	5,930	5,940	5,780	5,850	+20	+0.34	99,900	-
[5310]	26/04/14	5,940	5,970	5,830	5,830	-10	-0.17	102,600	-
[5310]	26/04/13	5,850	5,940	5,780	5,840	-70	-1.18	96,600	-
[5310]	26/04/10	6,030	6,080	5,890	5,910	+70	+1.20	98,600	-
[5310]	26/04/09	5,710	5,870	5,690	5,840	+80	+1.39	141,400	-
[5310]	26/04/08	5,670	5,800	5,670	5,760	+290	+5.30	130,200	-
[5310]	26/04/07	5,530	5,590	5,460	5,470	-70	-1.26	95,100	-
[5310]	26/04/06	5,500	5,570	5,460	5,540	+120	+2.21	95,600	-
[5310]	26/04/03	5,460	5,530	5,410	5,420	+40	+0.74	63,900	-
[5310]	26/04/02	5,500	5,590	5,320	5,380	-40	-0.74	195,200	-
[5310]	26/04/01	5,250	5,420	5,230	5,420	+360	+7.11	129,200	-
[5310]	26/03/31	5,130	5,240	5,060	5,060	-170	-3.25	135,800	-
[5310]	26/03/30	5,200	5,260	5,130	5,230	-210	-3.86	146,600	-
[5310]	26/03/27	5,410	5,520	5,330	5,440	-70	-1.27	101,400	-
[5310]	26/03/26	5,460	5,560	5,400	5,510	+50	+0.92	111,400	-
[5310]	26/03/25	5,460	5,500	5,400	5,460	+200	+3.80	84,300	-
[5310]	26/03/24	5,340	5,410	5,180	5,260	+120	+2.33	159,100	-
[5310]	26/03/23	5,340	5,450	5,120	5,140	-430	-7.72	218,400	-
[5310]	26/03/19	5,520	5,640	5,460	5,570	-120	-2.11	161,300	-
[5310]	26/03/18	5,390	5,690	5,360	5,690	+400	+7.56	173,500	-
[5310]	26/03/17	5,530	5,540	5,260	5,290	-140	-2.58	156,600	-
[5310]	26/03/16	5,490	5,570	5,400	5,430	-30	-0.55	99,700	-
[5310]	26/03/13	5,330	5,480	5,320	5,460	+40	+0.74	128,700	-
[5310]	26/03/12	5,550	5,580	5,370	5,420	-170	-3.04	98,600	-
[5310]	26/03/11	5,660	5,730	5,580	5,590	+80	+1.45	125,900	-
[5310]	26/03/10	5,550	5,660	5,440	5,510	+110	+2.04	175,100	-
[5310]	26/03/09	5,360	5,450	5,160	5,400	-350	-6.09	368,800	-
[5310]	26/03/06	5,530	5,750	5,460	5,750	+80	+1.41	231,600	-
[5310]	26/03/05	5,360	5,670	5,350	5,670	+490	+9.46	443,400	-
[5310]	26/03/04	5,490	5,600	5,140	5,180	-610	-10.54	442,000	-
[5310]	26/03/03	6,050	6,150	5,750	5,790	-380	-6.16	329,300	-
[5310]	26/03/02	6,070	6,240	6,000	6,170	-190	-2.99	262,700	-
[5310]	26/02/27	6,170	6,390	6,130	6,360	+190	+3.08	188,000	-
[5310]	26/02/26	6,090	6,260	6,030	6,170	+90	+1.48	174,600	-
[5310]	26/02/25	6,210	6,260	6,050	6,080	-40	-0.65	173,300	-
[5310]	26/02/24	6,010	6,260	5,960	6,120	+140	+2.34	273,300	-
[5310]	26/02/20	5,900	6,290	5,880	5,980	-30	-0.50	430,000	-
[5310]	26/02/19	5,500	6,130	5,450	6,010	+570	+10.48	512,400	-
[5310]	26/02/18	5,370	5,520	5,340	5,440	+80	+1.49	262,300	-
[5310]	26/02/17	5,540	5,550	5,250	5,360	-480	-8.22	560,300	-
[5310]	26/02/16	5,810	5,920	5,810	5,840	+60	+1.04	162,300	-
[5310]	26/02/13	5,960	6,010	5,760	5,780	-230	-3.83	150,600	-
[5310]	26/02/12	5,870	6,070	5,810	6,010	+130	+2.21	200,800	-
[5310]	26/02/10	5,820	5,880	5,780	5,880	+90	+1.55	112,700	-
[5310]	26/02/09	5,910	5,940	5,750	5,790	+220	+3.95	213,600	-
[5310]	26/02/06	5,470	5,570	5,430	5,570	+40	+0.72	77,900	-
[5310]	26/02/05	5,610	5,660	5,470	5,530	-30	-0.54	93,800	-
[5310]	26/02/04	5,570	5,590	5,450	5,560	+60	+1.09	107,300	-
[5310]	26/02/03	5,390	5,540	5,380	5,500	+200	+3.77	95,600	-
[5310]	26/02/02	5,360	5,510	5,260	5,300	-100	-1.85	117,600	-
[5310]	26/01/30	5,390	5,460	5,340	5,400	+10	+0.19	95,200	-
[5310]	26/01/29	5,550	5,560	5,320	5,390	-70	-1.28	183,800	-
[5310]	26/01/28	5,600	5,780	5,440	5,460	-130	-2.33	364,900	-
[5310]	26/01/27	5,450	5,620	5,440	5,590	+140	+2.57	115,300	-
[5310]	26/01/26	5,530	5,540	5,410	5,450	-150	-2.68	92,000	-
[5310]	26/01/23	5,640	5,650	5,550	5,600	0	0.00	94,000	-
[5310]	26/01/22	5,560	5,640	5,520	5,600	+110	+2.00	138,400	-
[5310]	26/01/21	5,360	5,510	5,330	5,490	-30	-0.54	113,600	-
[5310]	26/01/20	5,590	5,640	5,480	5,520	-70	-1.25	88,900	-
[5310]	26/01/19	5,610	5,670	5,570	5,590	-10	-0.18	119,200	-
[5310]	26/01/16	5,730	5,820	5,580	5,600	-120	-2.10	166,100	-
[5310]	26/01/15	5,560	5,730	5,550	5,720	+80	+1.42	127,700	-
[5310]	26/01/14	5,420	5,780	5,410	5,640	+220	+4.06	332,000	-
[5310]	26/01/13	5,570	5,570	5,360	5,420	+150	+2.85	198,000	-
[5310]	26/01/09	5,180	5,290	5,170	5,270	+100	+1.93	228,700	-
[5310]	26/01/08	5,060	5,240	5,040	5,170	+180	+3.61	297,400	-
[5310]	26/01/07	4,915	5,040	4,900	4,990	+80	+1.63	118,800	-
[5310]	26/01/06	4,900	4,965	4,870	4,910	+55	+1.13	153,100	-
[5310]	26/01/05	4,890	4,910	4,825	4,855	+35	+0.73	208,300	-
[5310]	25/12/30	4,915	4,915	4,805	4,820	-100	-2.03	111,000	-
[5310]	25/12/29	4,800	4,985	4,800	4,920	-20	-0.40	192,300	-
[5310]	25/12/26	4,950	4,970	4,890	4,940	+10	+0.20	181,500	-
[5310]	25/12/25	4,800	4,930	4,800	4,930	+130	+2.71	165,900	-
[5310]	25/12/24	4,805	4,860	4,800	4,800	-5	-0.10	84,900	-
[5310]	25/12/23	4,800	4,830	4,760	4,805	+5	+0.10	128,500	-
[5310]	25/12/22	4,700	4,820	4,650	4,800	+215	+4.69	126,300	-
[5310]	25/12/19	4,585	4,625	4,570	4,585	+5	+0.11	133,000	-
[5310]	25/12/18	4,565	4,630	4,545	4,580	-50	-1.08	120,600	-
[5310]	25/12/17	4,750	4,755	4,625	4,630	-125	-2.63	176,300	-
[5310]	25/12/16	4,925	4,925	4,735	4,755	-105	-2.16	189,000	-
[5310]	25/12/15	4,825	4,900	4,770	4,860	-25	-0.51	158,400	-
[5310]	25/12/12	4,880	4,920	4,840	4,885	+55	+1.14	119,700	-
[5310]	25/12/11	4,890	4,895	4,805	4,830	+10	+0.21	136,700	-
[5310]	25/12/10	4,830	4,905	4,800	4,820	-35	-0.72	117,300	-
[5310]	25/12/09	4,855	4,885	4,795	4,855	0	0.00	101,100	-
[5310]	25/12/08	4,825	4,855	4,795	4,855	+90	+1.89	94,400	-
[5310]	25/12/05	4,785	4,845	4,755	4,765	+20	+0.42	107,100	-
[5310]	25/12/04	4,750	4,775	4,735	4,745	-5	-0.11	96,400	-
[5310]	25/12/03	4,820	4,820	4,730	4,750	-20	-0.42	173,600	-
[5310]	25/12/02	4,860	4,870	4,735	4,770	-85	-1.75	146,800	-
[5310]	25/12/01	4,945	5,000	4,855	4,855	-90	-1.82	164,200	-
[5310]	25/11/28	4,935	4,990	4,920	4,945	+20	+0.41	153,900	-
[5310]	25/11/27	4,795	4,945	4,750	4,925	+200	+4.23	170,200	-
[5310]	25/11/26	4,695	4,755	4,685	4,725	+45	+0.96	110,500	-
[5310]	25/11/25	4,770	4,770	4,660	4,680	-25	-0.53	229,700	-
[5310]	25/11/21	4,650	4,705	4,640	4,705	-55	-1.16	168,400	-
[5310]	25/11/20	4,750	4,960	4,740	4,760	+235	+5.19	222,500	-
[5310]	25/11/19	4,655	4,655	4,485	4,525	-130	-2.79	297,700	-
[5310]	25/11/18	4,760	4,775	4,645	4,655	-105	-2.21	247,500	-
[5310]	25/11/17	4,805	4,830	4,695	4,760	-35	-0.73	228,400	-
[5310]	25/11/14	4,980	4,980	4,790	4,795	-285	-5.61	198,600	-
[5310]	25/11/13	5,080	5,130	5,030	5,080	+50	+0.99	173,700	-
[5310]	25/11/12	5,020	5,120	4,985	5,030	-50	-0.98	237,900	-
[5310]	25/11/11	4,880	5,110	4,830	5,080	+260	+5.39	407,500	-
[5310]	25/11/10	4,895	4,930	4,655	4,820	+135	+2.88	389,100	-
[5310]	25/11/07	4,665	4,735	4,665	4,685	-30	-0.64	232,000	-
[5310]	25/11/06	4,750	4,800	4,715	4,715	+5	+0.11	137,500	-
[5310]	25/11/05	4,625	4,740	4,580	4,710	+25	+0.53	290,400	-
[5310]	25/11/04	4,625	4,790	4,625	4,685	+60	+1.30	172,100	-
[5310]	25/10/31	4,640	4,670	4,580	4,625	-40	-0.86	155,900	-
[5310]	25/10/30	4,670	4,695	4,635	4,665	+10	+0.21	117,100	-
[5310]	25/10/29	4,645	4,675	4,625	4,655	+25	+0.54	90,400	-
[5310]	25/10/28	4,750	4,750	4,630	4,630	-150	-3.14	153,900	-
[5310]	25/10/27	4,780	4,805	4,745	4,780	+60	+1.27	130,500	-
[5310]	25/10/24	4,750	4,770	4,705	4,720	-15	-0.32	105,000	-
[5310]	25/10/23	4,655	4,760	4,635	4,735	+30	+0.64	168,200	-
[5310]	25/10/22	4,730	4,745	4,670	4,705	+5	+0.11	206,000	-
[5310]	25/10/21	4,950	4,950	4,695	4,700	-255	-5.15	443,100	-
[5310]	25/10/20	4,825	4,990	4,810	4,955	+265	+5.65	308,800	-
[5310]	25/10/17	4,685	4,720	4,615	4,690	-90	-1.88	130,600	-
[5310]	25/10/16	4,765	4,825	4,720	4,780	+65	+1.38	136,900	-
[5310]	25/10/15	4,685	4,765	4,665	4,715	+70	+1.51	189,900	-
[5310]	25/10/14	4,610	4,770	4,600	4,645	-105	-2.21	338,900	-
[5310]	25/10/10	4,820	4,865	4,730	4,750	-120	-2.46	162,700	-
[5310]	25/10/09	4,710	4,900	4,675	4,870	+160	+3.40	278,700	-
[5310]	25/10/08	4,675	4,735	4,590	4,710	-35	-0.74	242,700	-
[5310]	25/10/07	4,980	4,995	4,715	4,745	+45	+0.96	485,400	-
[5310]	25/10/06	4,580	4,710	4,535	4,700	+360	+8.29	400,200	-
[5310]	25/10/03	4,290	4,360	4,290	4,340	+60	+1.40	97,900	-
[5310]	25/10/02	4,260	4,320	4,260	4,280	+35	+0.82	64,900	-
[5310]	25/10/01	4,330	4,335	4,240	4,245	-105	-2.41	159,000	-
[5310]	25/09/30	4,330	4,380	4,300	4,350	+20	+0.46	118,300	-
[5310]	25/09/29	4,300	4,375	4,280	4,330	+15	+0.35	101,300	-
[5310]	25/09/26	4,300	4,335	4,275	4,315	-30	-0.69	118,700	-
[5310]	25/09/25	4,335	4,370	4,315	4,345	+15	+0.35	99,700	-
[5310]	25/09/24	4,380	4,390	4,300	4,330	-50	-1.14	114,500	-
[5310]	25/09/22	4,310	4,500	4,305	4,380	+130	+3.06	301,500	-
[5310]	25/09/19	4,240	4,280	4,175	4,250	+70	+1.67	289,400	-
[5310]	25/09/18	4,145	4,215	4,110	4,180	+35	+0.84	145,200	-
[5310]	25/09/17	4,160	4,160	4,110	4,145	-25	-0.60	82,200	-
[5310]	25/09/16	4,150	4,200	4,130	4,170	+50	+1.21	221,600	-
[5310]	25/09/12	4,100	4,145	4,085	4,120	+30	+0.73	151,900	-
[5310]	25/09/11	4,090	4,100	4,040	4,090	-5	-0.12	65,600	-
[5310]	25/09/10	4,040	4,100	4,035	4,095	+30	+0.74	116,500	-
[5310]	25/09/09	4,110	4,125	4,035	4,065	-25	-0.61	132,700	-
[5310]	25/09/08	4,135	4,145	4,050	4,090	+90	+2.25	208,700	-
[5310]	25/09/05	3,960	4,010	3,945	4,000	+65	+1.65	160,300	-